NYSE:TPC | Historical Stock Price | TUTOR PERINI CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.54$3.64$8.60$20.30$47.90$113.061973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.95$14.31408,900——
2020-12-30$13.17$14.55214,100——
2020-12-29$13.07$14.44271,400——
2020-12-28$13.47$14.88171,800——
2020-12-24$13.44$14.8569,900——
2020-12-23$13.54$14.96315,800——
2020-12-22$13.13$14.50237,200——
2020-12-21$13.40$14.80224,000——
2020-12-18$13.36$14.76535,000——
2020-12-17$13.59$15.01289,100——
2020-12-16$13.35$14.75237,400——
2020-12-15$13.53$14.95325,400——
2020-12-14$13.26$14.65338,100——
2020-12-11$13.12$14.49333,900——
2020-12-10$12.97$14.33308,100——
2020-12-09$13.37$14.77326,000——
2020-12-08$12.94$14.29428,100——
2020-12-07$13.21$14.59425,300——
2020-12-04$13.41$14.81924,000——
2020-12-03$12.99$14.35382,600——
2020-12-02$13.08$14.45444,500——
2020-12-01$13.45$14.86300,100——
2020-11-30$13.52$14.93346,600——
2020-11-27$14.29$15.79116,800——
2020-11-25$14.22$15.71390,400——
2020-11-24$14.80$16.35412,600——
2020-11-23$14.38$15.88382,300——
2020-11-20$13.81$15.26546,100——
2020-11-19$13.80$15.24410,400——
2020-11-18$14.64$16.17338,200——
2020-11-17$14.36$15.86282,500——
2020-11-16$14.41$15.92324,700——
2020-11-13$13.89$15.34261,200——
2020-11-12$13.50$14.91362,700——
2020-11-11$13.85$15.30314,400——
2020-11-10$14.00$15.461,120,900——
2020-11-09$13.37$14.77576,900——
2020-11-06$12.85$14.19505,400——
2020-11-05$13.82$15.27477,300——
2020-11-04$13.69$15.12308,200——
2020-11-03$14.55$16.07381,800——
2020-11-02$13.81$15.26398,500——
2020-10-30$13.51$14.92263,000——
2020-10-29$13.11$14.48260,900——
2020-10-28$12.61$13.93289,300——
2020-10-27$13.10$14.47170,500——
2020-10-26$13.54$14.96272,900——
2020-10-23$13.75$15.19129,600——
2020-10-22$13.57$14.99213,900——
2020-10-21$13.37$14.77115,500——
2020-10-20$13.68$15.11223,400——
2020-10-19$13.41$14.81246,600——
2020-10-16$12.93$14.28235,200——
2020-10-15$13.48$14.89129,900——
2020-10-14$13.98$15.44298,300——
2020-10-13$14.27$15.76274,000——
2020-10-12$14.69$16.23272,800——
2020-10-09$14.39$15.90265,500——
2020-10-08$14.53$16.05333,300——
2020-10-07$13.61$15.03546,100——
2020-10-06$12.81$14.15485,000——
2020-10-05$12.66$13.98249,500——
2020-10-02$12.05$13.31559,000——
2020-10-01$11.28$12.46354,100——
2020-09-30$11.13$12.29556,600——
2020-09-29$11.33$12.52343,700——
2020-09-28$11.71$12.94312,500——
2020-09-25$11.30$12.48284,500——
2020-09-24$11.22$12.39316,600——
2020-09-23$10.98$12.13357,100——
2020-09-22$10.97$12.12309,300——
2020-09-21$11.19$12.36498,400——
2020-09-18$12.60$13.92538,800——
2020-09-17$12.69$14.02397,300——
2020-09-16$12.77$14.11399,500——
2020-09-15$12.23$13.51190,900——
2020-09-14$12.44$13.74255,600——
2020-09-11$12.16$13.43219,500——
2020-09-10$12.24$13.52227,000——
2020-09-09$12.20$13.48315,100——
2020-09-08$12.16$13.43225,700——
2020-09-04$12.42$13.72202,200——
2020-09-03$12.32$13.61337,200——
2020-09-02$12.56$13.87282,000——
2020-09-01$12.66$13.98193,900——
2020-08-31$12.55$13.86263,000——
2020-08-28$12.74$14.07278,900——
2020-08-27$12.52$13.83227,000——
2020-08-26$12.38$13.68255,500——
2020-08-25$12.69$14.02250,000——
2020-08-24$12.54$13.85253,400——
2020-08-21$12.27$13.55372,100——
2020-08-20$13.19$14.57361,800——
2020-08-19$13.34$14.74468,700——
2020-08-18$13.12$14.49402,700——
2020-08-17$13.09$14.46378,000——
2020-08-14$12.88$14.23195,100——
2020-08-13$12.77$14.11243,400——
2020-08-12$12.84$14.18248,100——
2020-08-11$13.06$14.43469,900——
2020-08-10$13.02$14.38447,200——
2020-08-07$13.26$14.65457,800——
2020-08-06$12.72$14.05379,900——
2020-08-05$12.89$14.24336,200——
2020-08-04$12.82$14.16273,200——
2020-08-03$12.60$13.92409,300——
2020-07-31$11.77$13.00578,300——
2020-07-30$12.32$13.61803,200——
2020-07-29$12.28$13.56318,900——
2020-07-28$11.87$13.11203,600——
2020-07-27$12.14$13.41256,700——
2020-07-24$11.97$13.22227,700——
2020-07-23$12.45$13.75210,500——
2020-07-22$12.45$13.75366,600——
2020-07-21$13.00$14.36506,500——
2020-07-20$12.30$13.59226,400——
2020-07-17$12.49$13.80252,000——
2020-07-16$12.33$13.62251,600——
2020-07-15$12.55$13.86392,600——
2020-07-14$11.97$13.22309,500——
2020-07-13$11.67$12.89350,400——
2020-07-10$11.73$12.96514,300——
2020-07-09$11.02$12.17386,100——
2020-07-08$11.77$13.00275,700——
2020-07-07$11.66$12.88305,800——
2020-07-06$11.91$13.16268,900——
2020-07-02$11.62$12.84343,900——
2020-07-01$11.75$12.98467,500——
2020-06-30$12.18$13.45428,200——
2020-06-29$12.29$13.58425,300——
2020-06-26$11.65$12.871,013,200——
2020-06-25$11.53$12.74587,900——
2020-06-24$11.23$12.41548,900——
2020-06-23$11.72$12.95456,700——
2020-06-22$11.56$12.77726,600——
2020-06-19$12.12$13.39663,200——
2020-06-18$12.01$13.27395,900——
2020-06-17$12.22$13.50799,500——
2020-06-16$12.62$13.94582,800——
2020-06-15$11.47$12.67408,700——
2020-06-12$10.97$12.12828,500——
2020-06-11$10.24$11.31770,600——
2020-06-10$12.35$13.64482,000——
2020-06-09$12.88$14.23644,300——
2020-06-08$13.38$14.78832,100——
2020-06-05$13.04$14.40914,700——
2020-06-04$12.57$13.89673,800——
2020-06-03$11.43$12.63578,400——
2020-06-02$11.52$12.73750,200——
2020-06-01$11.15$12.32802,800——
2020-05-29$10.50$11.601,278,000——
2020-05-28$10.44$11.531,066,500——
2020-05-27$11.21$12.38811,600——
2020-05-26$10.27$11.34568,300——
2020-05-22$9.56$10.56590,500——
2020-05-21$9.71$10.731,492,200——
2020-05-20$8.60$9.501,104,100——
2020-05-19$7.69$8.49680,100——
2020-05-18$7.77$8.581,167,500——
2020-05-15$7.18$7.93828,200——
2020-05-14$6.67$7.371,113,900——
2020-05-13$7.12$7.87774,800——
2020-05-12$7.59$8.38764,000——
2020-05-11$8.00$8.841,099,800——
2020-05-08$8.49$9.381,919,900——
2020-05-07$8.03$8.875,113,300——
2020-05-06$6.19$6.841,446,600——
2020-05-05$6.23$6.881,119,100——
2020-05-04$6.74$7.45591,400——
2020-05-01$6.60$7.29803,100——
2020-04-30$7.00$7.731,122,000——
2020-04-29$7.99$8.83865,400——
2020-04-28$7.38$8.15800,400——
2020-04-27$6.86$7.581,481,200——
2020-04-24$6.25$6.90427,000——
2020-04-23$6.21$6.86574,600——
2020-04-22$5.71$6.31350,900——
2020-04-21$5.68$6.27537,500——
2020-04-20$5.76$6.36727,200——
2020-04-17$6.23$6.881,058,400——
2020-04-16$5.66$6.251,041,900——
2020-04-15$5.57$6.153,064,900——
2020-04-14$6.37$7.04706,500——
2020-04-13$6.49$7.17704,700——
2020-04-09$7.17$7.921,216,200——
2020-04-08$6.69$7.392,365,200——
2020-04-07$6.93$7.66888,700——
2020-04-06$6.97$7.70855,200——
2020-04-03$6.43$7.10694,100——
2020-04-02$6.54$7.22840,900——
2020-04-01$6.67$7.37780,700——
2020-03-31$6.72$7.42791,100——
2020-03-30$5.83$6.44520,200——
2020-03-27$6.00$6.63706,600——
2020-03-26$7.08$7.821,156,900——
2020-03-25$6.11$6.75994,300——
2020-03-24$6.38$7.05816,100——
2020-03-23$6.65$7.35872,600——
2020-03-20$6.28$6.942,284,600——
2020-03-19$7.73$8.542,681,800——
2020-03-18$4.68$5.173,080,700——
2020-03-17$2.91$3.214,780,600——
2020-03-16$5.33$5.892,181,800——
2020-03-13$8.33$9.202,459,800——
2020-03-12$10.05$11.101,219,200——
2020-03-11$12.17$13.441,441,900——
2020-03-10$11.61$12.82661,700——
2020-03-09$11.76$12.99720,100——
2020-03-06$13.57$14.991,253,000——
2020-03-05$13.90$15.351,176,400——
2020-03-04$14.94$16.501,417,800——
2020-03-03$14.00$15.464,673,300——
2020-03-02$13.95$15.412,059,300——
2020-02-28$14.50$16.026,683,700——
2020-02-27$12.07$13.334,372,100——
2020-02-26$11.94$13.192,098,500——
2020-02-25$11.53$12.742,074,300——
2020-02-24$11.06$12.22505,900——
2020-02-21$11.77$13.00416,000——
2020-02-20$12.15$13.42579,800——
2020-02-19$11.94$13.19563,300——
2020-02-18$11.79$13.02801,200——
2020-02-14$12.02$13.28511,900——
2020-02-13$11.90$13.15427,500——
2020-02-12$11.50$12.70338,500——
2020-02-11$11.12$12.28227,500——
2020-02-10$10.96$12.11200,600——
2020-02-07$10.76$11.89240,200——
2020-02-06$11.21$12.38350,600——
2020-02-05$11.21$12.38359,000——
2020-02-04$10.99$12.14507,600——
2020-02-03$10.97$12.12322,200——
2020-01-31$11.26$12.44655,600——
2020-01-30$11.27$12.45334,700——
2020-01-29$10.95$12.10260,100——
2020-01-28$11.24$12.42483,500——
2020-01-27$11.23$12.41631,300——
2020-01-24$10.97$12.12776,000——
2020-01-23$11.20$12.37693,500——
2020-01-22$11.39$12.581,843,500——
2020-01-21$11.41$12.60611,700——
2020-01-17$11.58$12.79686,000——
2020-01-16$11.89$13.13543,800——
2020-01-15$11.92$13.17411,800——
2020-01-14$12.14$13.41425,500——
2020-01-13$12.28$13.56301,400——
2020-01-10$12.14$13.41477,600——
2020-01-09$12.04$13.30438,700——
2020-01-08$12.00$13.26338,800——
2020-01-07$12.01$13.27435,600——
2020-01-06$12.05$13.31291,900——
2020-01-03$12.16$13.43282,000——
2020-01-02$12.27$13.55378,700——